致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 23.91 | 24.41 | 0.41 | 1.71% | 23.88 | 24.63 | 12936 | 3145 | 1.83% |
| 2025-07-31 | 24.27 | 24.00 | -0.27 | -1.11% | 23.87 | 24.60 | 11979 | 2890 | 1.70% |
| 2025-07-30 | 24.42 | 24.27 | -0.24 | -0.98% | 24.02 | 24.86 | 14114 | 3430 | 2.00% |
| 2025-07-29 | 24.48 | 24.51 | 0.02 | 0.08% | 24.16 | 24.72 | 16432 | 4011 | 2.33% |
| 2025-07-28 | 24.30 | 24.49 | 0.18 | 0.74% | 24.22 | 24.68 | 14523 | 3546 | 2.06% |
| 2025-07-25 | 24.80 | 24.31 | -0.24 | -0.98% | 24.19 | 25.08 | 28878 | 7067 | 4.09% |
| 2025-07-24 | 24.90 | 24.55 | -0.24 | -0.97% | 24.50 | 25.59 | 32545 | 8110 | 4.61% |
| 2025-07-23 | 26.59 | 24.79 | -1.78 | -6.70% | 24.79 | 26.59 | 51515 | 13156 | 7.30% |
| 2025-07-22 | 26.09 | 26.57 | 1.01 | 3.95% | 25.19 | 26.79 | 65312 | 17060 | 9.25% |
| 2025-07-21 | 25.88 | 25.56 | 0.85 | 3.44% | 25.01 | 27.05 | 55024 | 14178 | 7.80% |
| 2025-07-18 | 24.15 | 24.71 | 0.60 | 2.49% | 24.15 | 25.20 | 16271 | 4005 | 2.31% |
| 2025-07-17 | 23.98 | 24.11 | 0.12 | 0.50% | 23.90 | 24.22 | 10018 | 2412 | 1.42% |
| 2025-07-16 | 24.14 | 23.99 | -0.07 | -0.29% | 23.90 | 24.32 | 7913 | 1907 | 1.12% |
| 2025-07-15 | 23.86 | 24.06 | 0.07 | 0.29% | 23.53 | 24.24 | 13832 | 3298 | 1.96% |
| 2025-07-14 | 23.77 | 23.99 | 0.23 | 0.97% | 23.77 | 24.08 | 9238 | 2213 | 1.31% |
| 2025-07-11 | 24.20 | 23.76 | -0.53 | -2.18% | 23.70 | 24.58 | 13051 | 3117 | 1.85% |
| 2025-07-10 | 23.95 | 24.29 | 0.22 | 0.91% | 23.75 | 24.37 | 15690 | 3775 | 2.22% |
| 2025-07-09 | 24.02 | 24.07 | -0.05 | -0.21% | 23.74 | 24.44 | 17576 | 4226 | 2.49% |
| 2025-07-08 | 23.42 | 24.12 | 0.63 | 2.68% | 23.35 | 24.88 | 27147 | 6576 | 3.85% |
| 2025-07-07 | 22.92 | 23.49 | 0.38 | 1.64% | 22.72 | 23.77 | 17286 | 4029 | 2.45% |
| 2025-07-04 | 23.57 | 23.11 | -0.34 | -1.45% | 23.02 | 23.88 | 21134 | 4927 | 2.99% |
| 2025-07-03 | 22.82 | 23.45 | 0.52 | 2.27% | 22.70 | 24.45 | 37677 | 8913 | 5.34% |
| 2025-07-02 | 22.68 | 22.93 | 0.37 | 1.64% | 22.56 | 23.52 | 20806 | 4786 | 2.95% |
| 2025-07-01 | 22.61 | 22.56 | 0.02 | 0.09% | 22.31 | 22.65 | 9142 | 2058 | 1.30% |
| 2025-06-30 | 22.42 | 22.54 | 0.23 | 1.03% | 22.30 | 22.56 | 7851 | 1761 | 1.11% |
| 2025-06-27 | 22.15 | 22.31 | 0.21 | 0.95% | 22.06 | 22.39 | 7154 | 1591 | 1.01% |
| 2025-06-26 | 22.47 | 22.10 | -0.19 | -0.85% | 22.03 | 22.47 | 7801 | 1728 | 1.11% |
| 2025-06-25 | 22.50 | 22.29 | -0.06 | -0.27% | 22.05 | 22.56 | 8696 | 1936 | 1.23% |
| 2025-06-24 | 21.70 | 22.35 | 0.70 | 3.23% | 21.68 | 22.35 | 11882 | 2624 | 1.68% |
| 2025-06-23 | 21.03 | 21.65 | 0.40 | 1.88% | 21.03 | 21.74 | 7130 | 1531 | 1.01% |
| 2025-06-20 | 21.30 | 21.25 | -0.05 | -0.23% | 21.09 | 21.64 | 6070 | 1295 | 0.86% |
| 2025-06-19 | 21.66 | 21.30 | -0.46 | -2.11% | 21.13 | 21.89 | 6787 | 1455 | 0.96% |
| 2025-06-18 | 21.88 | 21.76 | -0.13 | -0.59% | 21.57 | 21.93 | 5088 | 1105 | 0.72% |
| 2025-06-17 | 21.92 | 21.89 | -0.07 | -0.32% | 21.80 | 22.16 | 5517 | 1208 | 0.78% |
| 2025-06-16 | 22.11 | 21.96 | -0.01 | -0.05% | 21.84 | 22.20 | 6276 | 1380 | 0.89% |
| 2025-06-13 | 22.17 | 21.97 | -0.11 | -0.50% | 21.70 | 22.19 | 8659 | 1899 | 1.23% |
| 2025-06-12 | 22.26 | 22.08 | -0.12 | -0.54% | 21.92 | 22.27 | 6619 | 1461 | 0.94% |
| 2025-06-11 | 21.98 | 22.20 | 0.30 | 1.37% | 21.90 | 22.33 | 9600 | 2133 | 1.36% |
| 2025-06-10 | 22.17 | 21.90 | -0.23 | -1.04% | 21.63 | 22.38 | 11821 | 2601 | 1.67% |
| 2025-06-09 | 22.09 | 22.13 | 0.17 | 0.77% | 21.93 | 22.20 | 8842 | 1949 | 1.25% |
| 2025-06-06 | 21.95 | 21.96 | 0.12 | 0.55% | 21.66 | 21.99 | 6328 | 1384 | 0.90% |
| 2025-06-05 | 21.90 | 21.84 | -0.06 | -0.27% | 21.69 | 22.03 | 7645 | 1666 | 1.08% |
| 2025-06-04 | 21.65 | 21.90 | 0.25 | 1.15% | 21.60 | 22.00 | 8064 | 1760 | 1.14% |
| 2025-06-03 | 21.37 | 21.65 | 0.28 | 1.31% | 21.16 | 21.86 | 8232 | 1777 | 1.17% |
| 2025-05-30 | 21.65 | 21.37 | -0.32 | -1.48% | 21.33 | 21.73 | 7633 | 1636 | 1.08% |
| 2025-05-29 | 21.51 | 21.69 | 0.20 | 0.93% | 21.42 | 21.78 | 9780 | 2118 | 1.39% |
| 2025-05-28 | 21.49 | 21.49 | 0.00 | 0.00% | 21.23 | 21.76 | 10493 | 2257 | 1.49% |
| 2025-05-27 | 21.69 | 21.79 | 0.29 | 1.35% | 21.28 | 21.80 | 7997 | 1722 | 1.13% |
| 2025-05-26 | 21.24 | 21.50 | 0.26 | 1.22% | 21.23 | 21.72 | 6876 | 1477 | 0.97% |
| 2025-05-23 | 21.38 | 21.24 | -0.14 | -0.65% | 21.19 | 21.71 | 8400 | 1802 | 1.19% |
| 2025-05-22 | 21.71 | 21.38 | -0.46 | -2.11% | 21.37 | 21.98 | 7801 | 1682 | 1.11% |
| 2025-05-21 | 21.99 | 21.84 | -0.09 | -0.41% | 21.65 | 21.99 | 10275 | 2244 | 1.46% |
| 2025-05-20 | 21.56 | 21.93 | 0.33 | 1.53% | 21.45 | 22.02 | 13027 | 2840 | 1.85% |
| 2025-05-19 | 21.41 | 21.60 | 0.00 | 0.00% | 21.38 | 21.77 | 9822 | 2116 | 1.39% |
| 2025-05-16 | 21.31 | 21.60 | 0.10 | 0.47% | 21.30 | 21.73 | 15352 | 3303 | 2.18% |
| 2025-05-15 | 21.99 | 21.50 | -0.30 | -1.38% | 21.41 | 22.18 | 21424 | 4652 | 3.04% |
| 2025-05-14 | 22.00 | 21.80 | 0.02 | 0.09% | 21.35 | 22.00 | 22583 | 4892 | 3.20% |
| 2025-05-13 | 21.68 | 21.78 | 0.25 | 1.16% | 21.46 | 21.86 | 14792 | 3201 | 2.10% |
| 2025-05-12 | 21.21 | 21.53 | 0.51 | 2.43% | 21.02 | 21.56 | 12456 | 2653 | 1.76% |
| 2025-05-09 | 21.15 | 21.02 | -0.19 | -0.90% | 20.89 | 21.28 | 10513 | 2210 | 1.49% |
| 2025-05-08 | 21.18 | 21.21 | 0.18 | 0.86% | 21.04 | 21.38 | 11325 | 2402 | 1.60% |
| 2025-05-07 | 20.96 | 21.03 | 0.14 | 0.67% | 20.91 | 21.18 | 12900 | 2714 | 1.83% |
| 2025-05-06 | 20.57 | 20.89 | 0.40 | 1.95% | 20.57 | 20.94 | 12383 | 2578 | 1.75% |
| 2025-04-30 | 20.52 | 20.49 | -0.03 | -0.15% | 20.44 | 20.73 | 6634 | 1364 | 0.94% |
| 2025-04-29 | 19.82 | 20.52 | 0.24 | 1.18% | 19.59 | 20.76 | 12860 | 2619 | 1.82% |
| 2025-04-28 | 20.71 | 20.28 | -0.38 | -1.84% | 20.08 | 20.71 | 10101 | 2048 | 1.43% |
| 2025-04-25 | 20.67 | 20.66 | 0.00 | 0.00% | 20.46 | 20.84 | 8716 | 1800 | 1.23% |
| 2025-04-24 | 20.83 | 20.66 | -0.08 | -0.39% | 20.42 | 20.97 | 10293 | 2132 | 1.46% |